Canada markets closed

Trulieve Cannabis Corp. (TRUL.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
16.10+0.05 (+0.31%)
At close: 03:59PM EDT
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 202416.3216.3215.9216.1016.1061,661
Oct 10, 202415.8616.2615.8216.0516.0537,587
Oct 09, 202415.9316.1315.6616.1216.12117,412
Oct 08, 202415.7516.0515.5016.0416.04124,362
Oct 07, 202416.2016.4415.7515.7515.7587,313
Oct 04, 202416.6516.6616.3016.4616.4687,471
Oct 03, 202416.1516.4415.9916.4416.4436,122
Oct 02, 202416.0116.2215.9116.0616.0673,884
Oct 01, 202416.4416.4616.0816.1316.1356,995
Sept 30, 202415.8116.6715.8116.5016.50139,741
Sept 27, 202415.9616.4215.9215.9215.9292,507
Sept 26, 202416.1716.1815.6815.9415.94103,460
Sept 25, 202416.2416.2415.8916.0016.0070,129
Sept 24, 202415.6016.4715.2516.0616.06189,642
Sept 23, 202414.7415.6814.7415.6015.6096,114
Sept 20, 202415.0615.2314.8614.9914.9983,644
Sept 19, 202415.3415.4315.1315.2115.2172,533
Sept 18, 202415.0615.4614.9115.2115.21171,830
Sept 17, 202415.3315.5015.2215.3415.34144,261
Sept 16, 202414.8115.5314.8115.4515.45118,804
Sept 13, 202414.8615.0614.8515.0015.0038,560
Sept 12, 202414.8315.0414.7015.0115.0197,061
Sept 11, 202414.7414.9114.5514.6814.68100,738
Sept 10, 202415.5015.5014.5714.9214.92212,373
Sept 09, 202413.5915.2513.5915.1015.10289,346
Sept 06, 202413.5313.5713.1513.1813.1875,912
Sept 05, 202413.1013.5413.1013.4013.40112,047
Sept 04, 202413.2613.3512.7713.0913.09135,169
Sept 03, 202412.5012.7512.2512.7512.75256,604
Aug 30, 202411.4612.0211.4611.7211.72105,712
Aug 29, 202411.4411.7011.3511.5811.58149,017
Aug 28, 202411.6911.9811.3711.4511.4592,215
Aug 27, 202411.8512.3811.5011.6011.60574,669
Aug 26, 202413.1813.1812.8812.8812.8861,025
Aug 23, 202413.1813.5212.8612.9412.94378,370
Aug 22, 202413.8013.8013.0713.2613.2690,545
Aug 21, 202413.4613.6313.2813.4513.4558,156
Aug 20, 202413.9913.9913.1713.4313.43154,483
Aug 19, 202414.0114.2613.7513.9513.9571,668
Aug 16, 202413.7213.9613.4613.9613.96118,683
Aug 15, 202413.8013.9513.6813.7213.72106,478
Aug 14, 202413.4213.9713.1813.6113.61123,524
Aug 13, 202413.2813.7513.2013.3913.39138,446
Aug 12, 202413.5613.7613.2613.3313.33113,224
Aug 09, 202413.9814.5613.5213.5213.52102,449
Aug 08, 202412.6614.2512.6214.1114.11216,486
Aug 07, 202413.2413.6512.5012.5612.56169,332
Aug 06, 202412.6913.5512.1513.4413.44206,729
Aug 02, 202413.7113.7212.6512.7312.73161,717
Aug 01, 202413.9014.1513.7313.8313.8344,452
Jul 31, 202413.9514.4013.8514.0014.0060,167
Jul 30, 202413.9614.2313.7714.1014.1062,129
Jul 29, 202414.4414.4413.8113.9713.9763,993
Jul 26, 202414.1214.2313.7813.8813.8841,175
Jul 25, 202413.9214.4213.6813.7313.7393,478
Jul 24, 202415.0315.1614.3014.3414.3485,891
Jul 23, 202414.4915.4914.4915.0615.06206,367
Jul 22, 202414.0014.7914.0014.7814.7888,820
Jul 19, 202414.5514.5513.9414.1114.1176,886
Jul 18, 202414.2814.5614.1014.3614.3689,874
Jul 17, 202413.9114.3513.8014.3114.3188,031
Jul 16, 202413.5914.3413.4013.6913.69101,881
Jul 15, 202413.2214.0713.1013.6913.69107,206
Jul 12, 202413.3513.9913.0413.6813.6860,089
Jul 11, 202412.4813.5812.4813.5313.53101,798
Jul 10, 202412.5012.7412.4012.4012.4026,406
Jul 09, 202412.5812.6812.3012.4512.4558,978
Jul 08, 202412.4612.8012.4612.6412.6457,752
Jul 05, 202412.4312.9212.4012.6112.6180,333
Jul 04, 202412.6512.6512.3512.4512.455,024
Jul 03, 202412.6112.8812.4312.6412.6473,729
Jul 02, 202412.3312.8512.3312.4912.4981,779
Jun 28, 202414.0514.6512.3412.7312.73236,704
Jun 27, 202413.5514.5113.3114.3914.39192,761
Jun 26, 202413.1313.9013.1313.5513.55208,602
Jun 25, 202413.5013.5213.1813.4713.4786,243
Jun 24, 202412.6113.5312.6113.5013.50209,797
Jun 21, 202412.3912.7512.1512.7512.7532,640
Jun 20, 202411.8012.4311.8012.4312.4385,237
Jun 19, 202411.6411.8711.6311.8011.808,998
Jun 18, 202411.9912.1111.8111.8911.8992,357
Jun 17, 202411.6712.2011.3712.0612.06153,489
Jun 14, 202412.2512.3211.6611.6811.68141,457
Jun 13, 202413.0013.1112.1512.3212.32106,887
Jun 12, 202413.1913.4913.0613.1313.1353,873
Jun 11, 202413.1413.2512.6013.2013.2069,299
Jun 10, 202412.5513.4412.5513.1613.16137,680
Jun 07, 202411.6412.6611.6412.6012.60163,891
Jun 06, 202412.1512.3311.7611.8011.80313,446
Jun 05, 202412.6512.7012.2212.3712.37156,781
Jun 04, 202412.6012.7112.3112.5912.59146,475
Jun 03, 202413.2113.3212.3212.5112.51301,416
May 31, 202413.4513.6813.3113.3213.3264,180
May 30, 202413.3613.5313.1413.3313.3391,894
May 29, 202413.7013.7013.0413.1013.10153,783
May 28, 202414.1514.1513.5713.6913.69179,152
May 27, 202414.1514.1613.8813.8813.8835,765
May 24, 202414.6714.9014.2114.2114.21121,706
May 23, 202415.7415.7814.3214.4014.40382,870
May 22, 202415.9716.4215.6815.7915.7990,161
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...